Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 39.41 39.60 39.20 39.57 4,457,200 +0.16(+0.41%)
Aug 30, 2005 39.55 39.68 39.17 39.41 4,811,800 -0.31(-0.78%)
Aug 29, 2005 39.63 40.06 39.22 39.72 3,528,600 -0.02(-0.05%)
Aug 26, 2005 40.04 40.10 39.65 39.74 3,679,600 -0.27(-0.67%)
Aug 25, 2005 40.00 40.07 39.81 40.01 3,975,500 +0.01(+0.02%)
Aug 24, 2005 40.38 40.50 39.93 40.00 3,271,300 -0.38(-0.94%)
Aug 23, 2005 40.69 40.76 40.36 40.38 3,807,000 -0.18(-0.44%)
Aug 22, 2005 40.96 41.34 40.54 40.56 3,584,900 -0.17(-0.42%)
Aug 19, 2005 41.12 41.40 40.73 40.73 2,755,600 -0.10(-0.24%)
Aug 18, 2005 41.01 41.48 40.80 40.83 2,834,000 -0.14(-0.34%)
Aug 17, 2005 40.89 41.52 40.75 40.97 3,354,300 +0.15(+0.37%)
Aug 16, 2005 41.58 41.63 40.77 40.82 3,602,700 -0.69(-1.66%)
Aug 15, 2005 41.38 41.67 41.10 41.51 2,599,700 +0.16(+0.39%)
Aug 12, 2005 41.75 41.80 41.05 41.35 5,181,200 -0.44(-1.05%)
Aug 11, 2005 42.29 42.52 41.56 41.79 5,657,500 -0.72(-1.69%)
Aug 10, 2005 42.87 43.10 42.41 42.51 3,868,000 -0.11(-0.26%)
Aug 09, 2005 42.40 42.80 42.40 42.62 3,002,800 +0.38(+0.90%)
Aug 08, 2005 42.94 43.07 42.24 42.24 3,185,100 -0.47(-1.10%)
Aug 05, 2005 43.00 43.10 42.62 42.71 3,384,900 -0.29(-0.67%)
Aug 04, 2005 43.06 43.40 42.86 43.00 4,168,500 -0.05(-0.12%)
Aug 03, 2005 43.00 43.17 42.60 43.05 3,089,300 +0.02(+0.05%)
Aug 02, 2005 42.49 43.10 42.44 43.03 4,648,100 +0.75(+1.77%)
Aug 01, 2005 42.87 42.88 42.00 42.28 4,608,600 -0.40(-0.94%)
Jul 29, 2005 42.50 43.40 42.33 42.68 7,865,200 +0.75(+1.79%)
Jul 28, 2005 42.14 42.24 41.85 41.93 5,684,100 +0.22(+0.53%)
Jul 27, 2005 41.50 41.75 41.27 41.71 8,355,900 +0.56(+1.36%)
Jul 26, 2005 42.25 42.26 40.69 41.15 21,283,400 -2.89(-6.56%)
Jul 25, 2005 44.23 44.69 44.04 44.04 2,555,400 -0.16(-0.36%)
Jul 22, 2005 44.09 44.33 43.57 44.20 3,377,000 +0.06(+0.14%)
Jul 21, 2005 44.47 44.70 44.01 44.14 3,545,000 -0.16(-0.36%)
Jul 20, 2005 43.71 44.49 43.66 44.30 3,657,900 +0.40(+0.91%)
Jul 19, 2005 44.08 44.26 43.87 43.90 4,940,500 +0.22(+0.50%)
Jul 18, 2005 44.06 44.24 43.61 43.68 3,553,600 -0.38(-0.86%)
Jul 15, 2005 44.21 44.42 43.88 44.06 3,229,900 -0.14(-0.32%)
Jul 14, 2005 44.55 44.75 44.20 44.20 2,934,500 -0.05(-0.11%)
Jul 13, 2005 44.21 44.32 43.83 44.25 2,709,300 +0.28(+0.64%)
Jul 12, 2005 44.33 44.33 43.63 43.97 3,450,600 -0.18(-0.41%)
Jul 11, 2005 44.00 44.52 43.91 44.15 4,907,100 +0.65(+1.49%)
Jul 08, 2005 42.96 43.67 42.80 43.50 5,495,500 +0.81(+1.90%)
Jul 07, 2005 42.15 42.85 41.71 42.69 5,441,800 +0.09(+0.21%)
Jul 06, 2005 42.99 43.14 42.40 42.60 4,568,600 -0.39(-0.91%)
Jul 05, 2005 42.73 43.08 42.47 42.99 5,391,200 +0.16(+0.37%)
Jul 01, 2005 43.10 43.35 42.71 42.83 5,855,800 -0.18(-0.42%)
Jun 30, 2005 44.08 44.36 42.76 43.01 9,827,100 -1.62(-3.63%)
Jun 29, 2005 44.78 44.91 44.45 44.63 3,538,700 -0.31(-0.69%)
Jun 28, 2005 44.75 45.02 44.21 44.94 3,994,900 +0.42(+0.94%)
Jun 27, 2005 44.71 45.06 44.52 44.52 3,241,600 -0.16(-0.36%)
Jun 24, 2005 45.43 45.43 44.59 44.68 4,877,800 -0.75(-1.65%)
Jun 23, 2005 46.50 46.85 45.43 45.43 3,535,400 -1.17(-2.51%)
Jun 22, 2005 46.85 47.08 46.57 46.60 2,211,600 -0.10(-0.21%)
Jun 21, 2005 46.93 46.98 46.50 46.70 2,573,600 -0.09(-0.19%)
Jun 20, 2005 46.56 47.02 46.55 46.79 2,639,600 -0.15(-0.32%)
Jun 17, 2005 47.17 47.19 46.50 46.94 5,151,800 -0.23(-0.49%)
Jun 16, 2005 46.86 47.40 46.85 47.17 3,702,100 +0.34(+0.73%)
Jun 15, 2005 47.26 47.27 46.41 46.83 3,710,800 -0.10(-0.21%)
Jun 14, 2005 47.20 47.27 46.79 46.93 3,392,100 +0.07(+0.15%)
Jun 13, 2005 47.25 47.63 46.77 46.86 3,778,500 -0.39(-0.83%)
Jun 10, 2005 46.81 47.67 46.77 47.25 5,208,200 +0.90(+1.94%)
Jun 09, 2005 46.25 46.40 45.61 46.35 3,648,900 +0.04(+0.09%)
Jun 08, 2005 46.94 46.96 46.21 46.31 2,482,800 -0.40(-0.86%)
Jun 07, 2005 46.95 49.36 46.71 46.71 3,017,000 -0.01(-0.02%)
Jun 06, 2005 46.15 46.79 46.13 46.72 2,630,000 +0.62(+1.34%)
Jun 03, 2005 46.56 46.90 46.10 46.10 4,878,000 -0.46(-0.99%)
Jun 02, 2005 47.07 47.07 46.26 46.56 2,693,700 -0.50(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.